Skip to main content

Flexshares Quality Div Def Fund (NY: QDEF )

65.67 -0.12 (-0.18%)
Streaming Delayed Price Updated: 2:51 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 28.32 28.75 28.32 28.75 36,312 +0.41(+1.46%)
Jun 29, 2016 28.04 28.35 28.04 28.34 27,694 +0.47(+1.68%)
Jun 28, 2016 27.71 27.87 27.66 27.87 8,352 +0.37(+1.36%)
Jun 27, 2016 27.66 27.66 27.37 27.50 221,451 -0.45(-1.62%)
Jun 24, 2016 27.85 28.30 27.69 27.95 62,132 -0.74(-2.58%)
Jun 23, 2016 28.57 28.69 28.52 28.69 22,083 +0.36(+1.27%)
Jun 22, 2016 28.44 28.51 28.33 28.33 16,461 -0.01(-0.03%)
Jun 21, 2016 28.33 28.43 28.33 28.34 6,131 -0.05(-0.17%)
Jun 20, 2016 28.50 28.51 28.39 28.39 11,702 +0.22(+0.80%)
Jun 17, 2016 28.18 28.23 28.05 28.16 6,794 -0.05(-0.16%)
Jun 16, 2016 27.97 28.23 27.88 28.21 21,017 +0.14(+0.49%)
Jun 15, 2016 28.18 28.23 28.07 28.07 9,867 +0.08(+0.28%)
Jun 14, 2016 28.09 28.10 27.92 27.99 56,775 -0.17(-0.61%)
Jun 13, 2016 28.39 28.39 28.16 28.16 9,691 -0.18(-0.63%)
Jun 10, 2016 28.37 28.44 28.27 28.34 16,408 -0.27(-0.93%)
Jun 09, 2016 28.47 28.62 28.47 28.61 11,560 +0.00(+0.00%)
Jun 08, 2016 28.55 28.63 28.55 28.61 8,888 +0.09(+0.33%)
Jun 07, 2016 28.44 28.58 28.44 28.51 29,213 +0.11(+0.38%)
Jun 06, 2016 28.46 28.50 28.36 28.40 25,117 +0.05(+0.19%)
Jun 03, 2016 28.25 28.37 28.25 28.35 23,045 +0.08(+0.29%)
Jun 02, 2016 28.19 28.30 28.14 28.27 19,952 +0.07(+0.25%)
Jun 01, 2016 28.06 28.20 28.06 28.20 7,283 +0.02(+0.07%)
May 31, 2016 28.21 28.24 28.06 28.18 29,038 +0.04(+0.16%)
May 27, 2016 28.07 28.13 28.13 28.13 13,950 +0.09(+0.31%)
May 26, 2016 28.00 28.08 27.97 28.05 29,954 +0.10(+0.35%)
May 25, 2016 27.82 28.00 27.82 27.95 24,883 +0.20(+0.71%)
May 24, 2016 27.70 27.79 27.68 27.75 18,265 +0.31(+1.13%)
May 23, 2016 27.48 27.52 27.44 27.44 11,793 -0.03(-0.11%)
May 20, 2016 27.46 27.56 27.44 27.48 19,482 +0.14(+0.51%)
May 19, 2016 27.32 27.34 27.18 27.34 11,078 +0.07(+0.26%)
May 18, 2016 27.29 27.54 27.20 27.27 25,561 -0.15(-0.54%)
May 17, 2016 27.64 27.65 27.40 27.41 4,752 -0.34(-1.23%)
May 16, 2016 27.60 27.80 27.60 27.75 11,529 +0.24(+0.89%)
May 13, 2016 27.72 27.75 27.46 27.51 35,009 -0.24(-0.86%)
May 12, 2016 27.64 27.78 27.64 27.75 4,896 -0.01(-0.02%)
May 11, 2016 27.84 27.89 27.72 27.75 17,053 -0.25(-0.88%)
May 10, 2016 27.85 28.00 27.77 28.00 19,858 +0.23(+0.82%)
May 09, 2016 27.63 27.78 27.63 27.77 23,219 +0.10(+0.38%)
May 06, 2016 27.58 27.70 27.52 27.67 20,056 +0.12(+0.42%)
May 05, 2016 27.68 27.68 27.55 27.55 22,436 -0.11(-0.40%)
May 04, 2016 27.71 27.72 27.63 27.66 44,775 -0.11(-0.38%)
May 03, 2016 27.72 27.77 27.68 27.77 9,342 -0.20(-0.73%)
May 02, 2016 27.88 27.97 27.78 27.97 13,524 +0.26(+0.94%)
Apr 29, 2016 27.89 27.89 27.63 27.71 22,448 -0.23(-0.81%)
Apr 28, 2016 28.06 28.22 27.92 27.94 45,985 -0.39(-1.37%)
Apr 27, 2016 28.19 28.33 28.11 28.33 9,106 +0.19(+0.66%)
Apr 26, 2016 28.20 28.20 28.06 28.14 6,393 +0.08(+0.28%)
Apr 25, 2016 28.06 28.06 27.96 28.06 14,474 -0.05(-0.19%)
Apr 22, 2016 28.06 28.12 28.04 28.12 8,700 +0.12(+0.41%)
Apr 21, 2016 28.27 28.27 27.94 28.00 10,343 -0.21(-0.73%)
Apr 20, 2016 28.25 28.33 28.16 28.21 129,480 +0.04(+0.13%)
Apr 19, 2016 28.30 28.30 28.13 28.17 15,761 +0.01(+0.02%)
Apr 18, 2016 28.00 28.17 28.00 28.17 11,252 +0.19(+0.67%)
Apr 15, 2016 28.02 28.02 27.93 27.98 25,371 -0.06(-0.22%)
Apr 14, 2016 28.08 28.10 28.01 28.04 13,059 -0.07(-0.26%)
Apr 13, 2016 28.09 28.13 27.99 28.11 26,921 +0.22(+0.79%)
Apr 12, 2016 27.67 27.89 27.62 27.89 9,530 +0.28(+1.00%)
Apr 11, 2016 27.84 27.90 27.61 27.61 14,290 +0.03(+0.11%)
Apr 08, 2016 27.73 27.77 27.58 27.58 22,917 +0.00(+0.00%)
Apr 07, 2016 27.76 27.76 27.48 27.58 21,718 -0.31(-1.11%)
Apr 06, 2016 27.73 27.89 27.63 27.89 48,366 +0.26(+0.92%)
Apr 05, 2016 27.85 27.85 27.64 27.64 10,726 -0.26(-0.94%)
Apr 04, 2016 27.96 27.99 27.85 27.90 25,276 -0.10(-0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.